KissMeData/084440/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220400,39568073,1470,1470,1470,1470,1708
20230601,220300,39568073,1470,1470,1470,1470,0
20230601,220200,39568073,1470,1470,1470,1470,0
20230601,220100,39568073,1470,1470,1470,1470,0
20230601,220000,39568073,1470,1470,1470,1470,0
20230601,215900,39568073,1470,1470,1470,1470,0
20230601,215800,39568073,1470,1470,1470,1470,0
20230601,215700,39568073,1470,1470,1470,1470,0
20230601,215600,39568073,1470,1470,1470,1470,0
20230601,215500,39568073,1470,1470,1470,1470,0
20230601,215400,39568073,1470,1470,1470,1470,0
20230601,215300,39568073,1470,1470,1470,1470,0
20230601,215200,39568073,1470,1470,1470,1470,0
20230601,215100,39568073,1470,1470,1470,1470,0
20230601,215000,39568073,1470,1470,1470,1470,0
20230601,214900,39568073,1470,1470,1470,1470,0
20230601,214800,39568073,1470,1470,1470,1470,0
20230601,214700,39568073,1470,1470,1470,1470,0
20230601,214600,39568073,1470,1470,1470,1470,0
20230601,214500,39568073,1470,1470,1470,1470,0
20230601,214400,39568073,1470,1470,1470,1470,0
20230601,214300,39568073,1470,1470,1470,1470,0
20230601,214200,39568073,1470,1470,1470,1470,0
20230601,214100,39568073,1470,1470,1470,1470,0
20230601,214000,39568073,1470,1470,1470,1470,0
20230601,213900,39568073,1470,1470,1470,1470,0
20230601,213800,39568073,1470,1470,1470,1470,0
20230601,213700,39568073,1470,1470,1470,1470,0
20230601,213600,39568073,1470,1470,1470,1470,0
20230601,213500,39568073,1470,1470,1470,1470,0
20230601,213400,39568073,1470,1470,1470,1470,1708
20230601,213300,39568073,1470,1470,1470,1470,0
20230601,213200,39568073,1470,1470,1470,1470,0
20230601,213100,39568073,1470,1470,1470,1470,0
20230601,213000,39568073,1470,1470,1470,1470,0
20230601,212900,39568073,1470,1470,1470,1470,0
20230601,212800,39568073,1470,1470,1470,1470,0
20230601,212700,39568073,1470,1470,1470,1470,0
20230601,212600,39568073,1470,1470,1470,1470,0
20230601,212500,39568073,1470,1470,1470,1470,0
20230601,212400,39568073,1470,1470,1470,1470,0
20230601,212300,39568073,1470,1470,1470,1470,0
20230601,212200,39568073,1470,1470,1470,1470,0
20230601,212100,39568073,1470,1470,1470,1470,0
20230601,212000,39568073,1470,1470,1470,1470,0
20230601,211900,39568073,1470,1470,1470,1470,0
20230601,211800,39568073,1470,1470,1470,1470,0
20230601,211700,39568073,1470,1470,1470,1470,0
20230601,211600,39568073,1470,1470,1470,1470,0
20230601,211500,39568073,1470,1470,1470,1470,0
20230601,211400,39568073,1470,1470,1470,1470,0
20230601,211300,39568073,1470,1470,1470,1470,0
20230601,211200,39568073,1470,1470,1470,1470,0
20230601,211100,39568073,1470,1470,1470,1470,0
20230601,211000,39568073,1470,1470,1470,1470,0
20230601,210900,39568073,1470,1470,1470,1470,0
20230601,210800,39568073,1470,1470,1470,1470,0
20230601,210700,39568073,1470,1470,1470,1470,0
20230601,210600,39568073,1470,1470,1470,1470,0
20230601,210500,39568073,1470,1470,1470,1470,0
20230601,210400,39568073,1470,1470,1470,1470,1708
20230601,210300,39568073,1470,1470,1470,1470,0
20230601,210200,39568073,1470,1470,1470,1470,0
20230601,210100,39568073,1470,1470,1470,1470,0
20230601,210000,39568073,1470,1470,1470,1470,0
20230601,205900,39568073,1470,1470,1470,1470,0
20230601,205800,39568073,1470,1470,1470,1470,0
20230601,205700,39568073,1470,1470,1470,1470,0
20230601,205600,39568073,1470,1470,1470,1470,0
20230601,205500,39568073,1470,1470,1470,1470,0
20230601,205400,39568073,1470,1470,1470,1470,0
20230601,205300,39568073,1470,1470,1470,1470,0
20230601,205200,39568073,1470,1470,1470,1470,0
20230601,205100,39568073,1470,1470,1470,1470,0
20230601,205000,39568073,1470,1470,1470,1470,0
20230601,204900,39568073,1470,1470,1470,1470,0
20230601,204800,39568073,1470,1470,1470,1470,0
20230601,204700,39568073,1470,1470,1470,1470,0
20230601,204600,39568073,1470,1470,1470,1470,0
20230601,204500,39568073,1470,1470,1470,1470,0
20230601,204400,39568073,1470,1470,1470,1470,0
20230601,204300,39568073,1470,1470,1470,1470,0
20230601,204200,39568073,1470,1470,1470,1470,0
20230601,204100,39568073,1470,1470,1470,1470,0
20230601,204000,39568073,1470,1470,1470,1470,0
20230601,203900,39568073,1470,1470,1470,1470,0
20230601,203800,39568073,1470,1470,1470,1470,0
20230601,203700,39568073,1470,1470,1470,1470,0
20230601,203600,39568073,1470,1470,1470,1470,0
20230601,203500,39568073,1470,1470,1470,1470,0
20230601,203400,39568073,1470,1470,1470,1470,1708
20230601,203300,39568073,1470,1470,1470,1470,0
20230601,203200,39568073,1470,1470,1470,1470,0
20230601,203100,39568073,1470,1470,1470,1470,0
20230601,203000,39568073,1470,1470,1470,1470,0
20230601,202900,39568073,1470,1470,1470,1470,0
20230601,202800,39568073,1470,1470,1470,1470,0
20230601,202700,39568073,1470,1470,1470,1470,0
20230601,202600,39568073,1470,1470,1470,1470,0
20230601,202500,39568073,1470,1470,1470,1470,0
20230601,202400,39568073,1470,1470,1470,1470,0
20230601,202300,39568073,1470,1470,1470,1470,0
20230601,202200,39568073,1470,1470,1470,1470,0
20230601,202100,39568073,1470,1470,1470,1470,0
20230601,202000,39568073,1470,1470,1470,1470,0
20230601,201900,39568073,1470,1470,1470,1470,0
20230601,201800,39568073,1470,1470,1470,1470,0
20230601,201700,39568073,1470,1470,1470,1470,0
20230601,201600,39568073,1470,1470,1470,1470,0
20230601,201500,39568073,1470,1470,1470,1470,0
20230601,201400,39568073,1470,1470,1470,1470,0
20230601,201300,39568073,1470,1470,1470,1470,0
20230601,201200,39568073,1470,1470,1470,1470,0
20230601,201100,39568073,1470,1470,1470,1470,0
20230601,201000,39568073,1470,1470,1470,1470,0
20230601,200900,39568073,1470,1470,1470,1470,0
20230601,200800,39568073,1470,1470,1470,1470,0
20230601,200700,39568073,1470,1470,1470,1470,0
20230601,200600,39568073,1470,1470,1470,1470,0
20230601,200500,39568073,1470,1470,1470,1470,0
20230601,200400,39568073,1470,1470,1470,1470,1708
20230601,200300,39568073,1470,1470,1470,1470,0
20230601,200200,39568073,1470,1470,1470,1470,0
20230601,200100,39568073,1470,1470,1470,1470,0
20230601,200000,39568073,1470,1470,1470,1470,0
20230601,195900,39568073,1470,1470,1470,1470,0
20230601,195800,39568073,1470,1470,1470,1470,0
20230601,195700,39568073,1470,1470,1470,1470,0
20230601,195600,39568073,1470,1470,1470,1470,0
20230601,195500,39568073,1470,1470,1470,1470,0
20230601,195400,39568073,1470,1470,1470,1470,0
20230601,195300,39568073,1470,1470,1470,1470,0
20230601,195200,39568073,1470,1470,1470,1470,0
20230601,195100,39568073,1470,1470,1470,1470,0
20230601,195000,39568073,1470,1470,1470,1470,0
20230601,194900,39568073,1470,1470,1470,1470,0
20230601,194800,39568073,1470,1470,1470,1470,0
20230601,194700,39568073,1470,1470,1470,1470,0
20230601,194600,39568073,1470,1470,1470,1470,0
20230601,194500,39568073,1470,1470,1470,1470,0
20230601,194400,39568073,1470,1470,1470,1470,0
20230601,194300,39568073,1470,1470,1470,1470,0
20230601,194200,39568073,1470,1470,1470,1470,0
20230601,194100,39568073,1470,1470,1470,1470,0
20230601,194000,39568073,1470,1470,1470,1470,0
20230601,193900,39568073,1470,1470,1470,1470,0
20230601,193800,39568073,1470,1470,1470,1470,0
20230601,193700,39568073,1470,1470,1470,1470,0
20230601,193600,39568073,1470,1470,1470,1470,0
20230601,193500,39568073,1470,1470,1470,1470,0
20230601,193400,39568073,1470,1470,1470,1470,1708
20230601,193300,39568073,1470,1470,1470,1470,0
20230601,193200,39568073,1470,1470,1470,1470,0
20230601,193100,39568073,1470,1470,1470,1470,0
20230601,193000,39568073,1470,1470,1470,1470,0
20230601,192900,39568073,1470,1470,1470,1470,0
20230601,192800,39568073,1470,1470,1470,1470,0
20230601,192700,39568073,1470,1470,1470,1470,0
20230601,192600,39568073,1470,1470,1470,1470,0
20230601,192500,39568073,1470,1470,1470,1470,0
20230601,192400,39568073,1470,1470,1470,1470,0
20230601,192300,39568073,1470,1470,1470,1470,0
20230601,192200,39568073,1470,1470,1470,1470,0
20230601,192100,39568073,1470,1470,1470,1470,0
20230601,192000,39568073,1470,1470,1470,1470,0
20230601,191900,39568073,1470,1470,1470,1470,0
20230601,191800,39568073,1470,1470,1470,1470,0
20230601,191700,39568073,1470,1470,1470,1470,0
20230601,191600,39568073,1470,1470,1470,1470,0
20230601,191500,39568073,1470,1470,1470,1470,0
20230601,191400,39568073,1470,1470,1470,1470,0
20230601,191300,39568073,1470,1470,1470,1470,0
20230601,191200,39568073,1470,1470,1470,1470,0
20230601,191100,39568073,1470,1470,1470,1470,0
20230601,191000,39568073,1470,1470,1470,1470,0
20230601,190900,39568073,1470,1470,1470,1470,0
20230601,190800,39568073,1470,1470,1470,1470,0
20230601,190700,39568073,1470,1470,1470,1470,0
20230601,190600,39568073,1470,1470,1470,1470,0
20230601,190500,39568073,1470,1470,1470,1470,0
20230601,190400,39568073,1470,1470,1470,1470,1708
20230601,190300,39568073,1470,1470,1470,1470,0
20230601,190200,39568073,1470,1470,1470,1470,0
20230601,190100,39568073,1470,1470,1470,1470,0
20230601,190000,39568073,1470,1470,1470,1470,0
20230601,185900,39568073,1470,1470,1470,1470,0
20230601,185800,39568073,1470,1470,1470,1470,0
20230601,185700,39568073,1470,1470,1470,1470,0
20230601,185600,39568073,1470,1470,1470,1470,0
20230601,185500,39568073,1470,1470,1470,1470,0
20230601,185400,39568073,1470,1470,1470,1470,0
20230601,185300,39568073,1470,1470,1470,1470,0
20230601,185200,39568073,1470,1470,1470,1470,0
20230601,185100,39568073,1470,1470,1470,1470,0
20230601,185000,39568073,1470,1470,1470,1470,0
20230601,184900,39568073,1470,1470,1470,1470,0
20230601,184800,39568073,1470,1470,1470,1470,0
20230601,184700,39568073,1470,1470,1470,1470,0
20230601,184600,39568073,1470,1470,1470,1470,0
20230601,184500,39568073,1470,1470,1470,1470,0
20230601,184400,39568073,1470,1470,1470,1470,0
20230601,184300,39568073,1470,1470,1470,1470,0
20230601,184200,39568073,1470,1470,1470,1470,0
20230601,184100,39568073,1470,1470,1470,1470,0
20230601,184000,39568073,1470,1470,1470,1470,0
20230601,183900,39568073,1470,1470,1470,1470,0
20230601,183800,39568073,1470,1470,1470,1470,0
20230601,183700,39568073,1470,1470,1470,1470,0
20230601,183600,39568073,1470,1470,1470,1470,0
20230601,183500,39568073,1470,1470,1470,1470,0
20230601,183400,39568073,1470,1470,1470,1470,1708
20230601,183300,39568073,1470,1470,1470,1470,0
20230601,183200,39568073,1470,1470,1470,1470,0
20230601,183100,39568073,1470,1470,1470,1470,0
20230601,183000,39568073,1470,1470,1470,1470,0
20230601,182900,39568073,1470,1470,1470,1470,0
20230601,182800,39568073,1470,1470,1470,1470,0
20230601,182700,39568073,1470,1470,1470,1470,0
20230601,182600,39568073,1470,1470,1470,1470,0
20230601,182500,39568073,1470,1470,1470,1470,0
20230601,182400,39568073,1470,1470,1470,1470,0
20230601,182300,39568073,1470,1470,1470,1470,0
20230601,182200,39568073,1470,1470,1470,1470,0
20230601,182100,39568073,1470,1470,1470,1470,0
20230601,182000,39568073,1470,1470,1470,1470,0
20230601,181900,39568073,1470,1470,1470,1470,0
20230601,181800,39568073,1470,1470,1470,1470,0
20230601,181700,39568073,1470,1470,1470,1470,0
20230601,181600,39568073,1470,1470,1470,1470,0
20230601,181500,39568073,1470,1470,1470,1470,0
20230601,181400,39568073,1470,1470,1470,1470,0
20230601,181300,39568073,1470,1470,1470,1470,0
20230601,181200,39568073,1470,1470,1470,1470,0
20230601,181100,39568073,1470,1470,1470,1470,0
20230601,181000,39568073,1470,1470,1470,1470,0
20230601,180900,39568073,1470,1470,1470,1470,0
20230601,180800,39568073,1470,1470,1470,1470,0
20230601,180700,39568073,1470,1470,1470,1470,0
20230601,180600,39568073,1470,1470,1470,1470,0
20230601,180500,39568073,1470,1470,1470,1470,0
20230601,180400,39568073,1470,1470,1470,1470,1708
20230601,180300,39568073,1470,1470,1470,1470,0
20230601,180200,39568073,1470,1470,1470,1470,0
20230601,180100,39568073,1470,1470,1470,1470,0
20230601,180000,39568073,1470,1470,1470,1470,0
20230601,175900,39568073,1470,1470,1470,1470,0
20230601,175800,39568073,1470,1470,1470,1470,0
20230601,175700,39568073,1470,1470,1470,1470,0
20230601,175600,39568073,1470,1470,1470,1470,0
20230601,175500,39568073,1470,1470,1470,1470,0
20230601,175400,39568073,1470,1470,1470,1470,0
20230601,175300,39568073,1470,1470,1470,1470,0
20230601,175200,39568073,1470,1470,1470,1470,0
20230601,175100,39568073,1470,1470,1470,1470,0
20230601,175000,39568073,1470,1470,1470,1470,0
20230601,174900,39568073,1470,1470,1470,1470,0
20230601,174800,39568073,1470,1470,1470,1470,0
20230601,174700,39568073,1470,1470,1470,1470,0
20230601,174600,39568073,1470,1470,1470,1470,0
20230601,174500,39568073,1470,1470,1470,1470,0
20230601,174400,39568073,1470,1470,1470,1470,0
20230601,174300,39568073,1470,1470,1470,1470,0
20230601,174200,39568073,1470,1470,1470,1470,0
20230601,174100,39568073,1470,1470,1470,1470,0
20230601,174000,39568073,1470,1470,1470,1470,0
20230601,173900,39568073,1470,1470,1470,1470,0
20230601,173800,39568073,1470,1470,1470,1470,0
20230601,173700,39568073,1470,1470,1470,1470,0
20230601,173600,39568073,1470,1470,1470,1470,0
20230601,173500,39568073,1470,1470,1470,1470,0
20230601,173400,39568073,1470,1470,1470,1470,1708
20230601,173300,39568073,1470,1470,1470,1470,0
20230601,173200,39568073,1470,1470,1470,1470,0
20230601,173100,39568073,1470,1470,1470,1470,0
20230601,173000,39568073,1470,1470,1470,1470,0
20230601,172900,39568073,1470,1470,1470,1470,0
20230601,172800,39568073,1470,1470,1470,1470,0
20230601,172700,39568073,1470,1470,1470,1470,0
20230601,172600,39568073,1470,1470,1470,1470,0
20230601,172500,39568073,1470,1470,1470,1470,0
20230601,172400,39568073,1470,1470,1470,1470,0
20230601,172300,39568073,1470,1470,1470,1470,0
20230601,172200,39568073,1470,1470,1470,1470,0
20230601,172100,39568073,1470,1470,1470,1470,0
20230601,172000,39568073,1470,1470,1470,1470,0
20230601,171900,39568073,1470,1470,1470,1470,0
20230601,171800,39568073,1470,1470,1470,1470,0
20230601,171700,39568073,1470,1470,1470,1470,0
20230601,171600,39568073,1470,1470,1470,1470,0
20230601,171500,39568073,1470,1470,1470,1470,0
20230601,171400,39568073,1470,1470,1470,1470,0
20230601,171300,39568073,1470,1470,1470,1470,0
20230601,171200,39568073,1470,1470,1470,1470,0
20230601,171100,39568073,1470,1470,1470,1470,0
20230601,171000,39568073,1470,1470,1470,1470,0
20230601,170900,39568073,1470,1470,1470,1470,0
20230601,170800,39568073,1470,1470,1470,1470,0
20230601,170700,39568073,1470,1470,1470,1470,0
20230601,170600,39568073,1470,1470,1470,1470,0
20230601,170500,39568073,1470,1470,1470,1470,0
20230601,170400,39568073,1470,1470,1470,1470,1708
20230601,170300,39568073,1470,1470,1470,1470,0
20230601,170200,39568073,1470,1470,1470,1470,0
20230601,170100,39568073,1470,1470,1470,1470,0
20230601,170000,39568073,1470,1470,1470,1470,0
20230601,165900,39568073,1470,1470,1470,1470,0
20230601,165800,39568073,1470,1470,1470,1470,0
20230601,165700,39568073,1470,1470,1470,1470,0
20230601,165600,39568073,1470,1470,1470,1470,0
20230601,165500,39568073,1470,1470,1470,1470,0
20230601,165400,39568073,1470,1470,1470,1470,0
20230601,165300,39568073,1470,1470,1470,1470,0
20230601,165200,39568073,1470,1470,1470,1470,0
20230601,165100,39568073,1470,1470,1470,1470,0
20230601,165000,39568073,1470,1470,1470,1470,0
20230601,164900,39568073,1470,1470,1470,1470,0
20230601,164800,39568073,1470,1470,1470,1470,0
20230601,164700,39568073,1470,1470,1470,1470,0
20230601,164600,39568073,1470,1470,1470,1470,0
20230601,164500,39568073,1470,1470,1470,1470,0
20230601,164400,39568073,1470,1470,1470,1470,0
20230601,164300,39568073,1470,1470,1470,1470,0
20230601,164200,39568073,1470,1470,1470,1470,0
20230601,164100,39568073,1470,1470,1470,1470,0
20230601,164000,39568073,1470,1470,1470,1470,0
20230601,163900,39568073,1470,1470,1470,1470,0
20230601,163800,39568073,1470,1470,1470,1470,0
20230601,163700,39568073,1470,1470,1470,1470,0
20230601,163600,39568073,1470,1470,1470,1470,0
20230601,163500,39568073,1470,1470,1470,1470,0
20230601,163400,39568073,1470,1470,1470,1470,1708
20230601,163300,39568073,1470,1470,1470,1470,0
20230601,163200,39568073,1470,1470,1470,1470,0
20230601,163100,39568073,1470,1470,1470,1470,0
20230601,163000,39568073,1470,1470,1470,1470,0
20230601,162900,39568073,1470,1470,1470,1470,0
20230601,162800,39568073,1470,1470,1470,1470,0
20230601,162700,39568073,1470,1470,1470,1470,0
20230601,162600,39568073,1470,1470,1470,1470,0
20230601,162500,39568073,1470,1470,1470,1470,0
20230601,162400,39568073,1470,1470,1470,1470,0
20230601,162300,39568073,1470,1470,1470,1470,0
20230601,162200,39568073,1470,1470,1470,1470,0
20230601,162100,39568073,1470,1470,1470,1470,0
20230601,162000,39568073,1470,1470,1470,1470,0
20230601,161900,39568073,1470,1470,1470,1470,0
20230601,161800,39568073,1470,1470,1470,1470,0
20230601,161700,39568073,1470,1470,1470,1470,0
20230601,161600,39568073,1470,1470,1470,1470,0
20230601,161500,39568073,1470,1470,1470,1470,0
20230601,161400,39568073,1470,1470,1470,1470,0
20230601,161300,39568073,1470,1470,1470,1470,0
20230601,161200,39568073,1470,1470,1470,1470,0
20230601,161100,39568073,1470,1470,1470,1470,0
20230601,161000,39568073,1470,1470,1470,1470,0
20230601,160900,39568073,1470,1470,1470,1470,0
20230601,160800,39568073,1470,1470,1470,1470,0
20230601,160700,39568073,1470,1470,1470,1470,0
20230601,160600,39568073,1470,1470,1470,1470,0
20230601,160500,39568073,1470,1470,1470,1470,0
20230601,160400,39568073,1470,1470,1470,1470,1708
20230601,160300,39568073,1470,1470,1470,1470,0
20230601,160200,39568073,1470,1470,1470,1470,0
20230601,160100,39568073,1470,1470,1470,1470,0
20230601,160000,39568073,1470,1470,1470,1470,0
20230601,155900,39568073,1470,1470,1470,1470,0
20230601,155800,39568073,1470,1470,1470,1470,0
20230601,155700,39568073,1470,1470,1470,1470,0
20230601,155600,39568073,1470,1470,1470,1470,0
20230601,155500,39568073,1470,1470,1470,1470,0
20230601,155400,39568073,1470,1470,1470,1470,0
20230601,155300,39568073,1470,1470,1470,1470,0
20230601,155200,39568073,1470,1470,1470,1470,0
20230601,155100,39568073,1470,1470,1470,1470,0
20230601,155000,39568073,1470,1470,1470,1470,0
20230601,154900,39568073,1470,1470,1470,1470,0
20230601,154800,39568073,1470,1470,1470,1470,0
20230601,154700,39568073,1470,1470,1470,1470,0
20230601,154600,39568073,1470,1470,1470,1470,0
20230601,154500,39568073,1470,1470,1470,1470,0
20230601,154400,39568073,1470,1470,1470,1470,0
20230601,154300,39568073,1470,1470,1470,1470,0
20230601,154200,39568073,1470,1470,1470,1470,0
20230601,154100,39568073,1470,1470,1470,1470,0
20230601,154000,39568073,1470,1470,1470,1470,0
20230601,153900,39568073,1470,1470,1470,1470,0
20230601,153800,39568073,1470,1470,1470,1470,0
20230601,153700,39568073,1470,1470,1470,1470,0
20230601,153600,39568073,1470,1470,1470,1470,0
20230601,153500,39568073,1470,1470,1470,1470,0
20230601,153400,39568073,1470,1470,1470,1470,1708
20230601,153300,39568073,1470,1470,1470,1470,0
20230601,153200,39568073,1470,1470,1470,1470,0
20230601,153100,39568073,1470,1470,1470,1470,0
20230601,153000,39568073,1470,1470,1470,1470,1708
20230601,152900,37057313,1468,1468,1468,1468,0
20230601,152800,37057313,1468,1468,1468,1468,0
20230601,152700,37057313,1468,1468,1468,1468,0
20230601,152600,37057313,1468,1468,1468,1468,0
20230601,152500,37057313,1468,1468,1468,1468,0
20230601,152400,37057313,1468,1468,1468,1468,0
20230601,152300,37057313,1468,1468,1468,1468,0
20230601,152200,37057313,1468,1468,1468,1468,0
20230601,152100,37057313,1468,1468,1468,1468,0
20230601,152000,37057313,1468,1468,1468,1468,0
20230601,151900,37057313,1468,1468,1468,1468,0
20230601,151800,37057313,1468,1469,1469,1468,321
20230601,151700,36586084,1469,1469,1469,1469,6
20230601,151600,36577270,1468,1468,1468,1468,0
20230601,151500,36577270,1468,1468,1468,1468,101
20230601,151400,36429002,1468,1468,1468,1468,0
20230601,151300,36429002,1468,1468,1468,1468,44
20230601,151200,36364410,1468,1468,1468,1468,518
20230601,151100,35603986,1469,1469,1469,1469,0
20230601,151000,35603986,1469,1469,1469,1469,3
20230601,150900,35599579,1468,1468,1468,1468,0
20230601,150800,35599579,1468,1468,1468,1468,0
20230601,150700,35599579,1468,1468,1468,1468,0
20230601,150600,35599579,1468,1468,1468,1468,0
20230601,150500,35599579,1468,1468,1468,1468,0
20230601,150400,35599579,1468,1468,1468,1468,0
20230601,150300,35599579,1468,1468,1468,1468,0
20230601,150200,35599579,1468,1468,1468,1468,0
20230601,150100,35599579,1468,1468,1468,1468,0
20230601,150000,35599579,1468,1468,1468,1468,0
20230601,145900,35599579,1468,1468,1468,1468,0
20230601,145800,35599579,1468,1468,1468,1468,1
20230601,145700,35598111,1468,1468,1468,1468,17
20230601,145600,35573155,1468,1468,1468,1468,17
20230601,145500,35548199,1468,1468,1468,1468,465
20230601,145400,34865579,1468,1468,1468,1468,0
20230601,145300,34865579,1468,1468,1468,1468,0
20230601,145200,34865579,1468,1468,1468,1468,0
20230601,145100,34865579,1468,1468,1468,1468,0
20230601,145000,34865579,1468,1468,1468,1468,0
20230601,144900,34865579,1468,1468,1468,1468,0
20230601,144800,34865579,1468,1468,1468,1468,0
20230601,144700,34865579,1468,1468,1468,1468,0
20230601,144600,34865579,1468,1468,1468,1468,0
20230601,144500,34865579,1468,1468,1468,1468,9
20230601,144400,34852367,1468,1468,1468,1468,0
20230601,144300,34852367,1468,1468,1468,1468,0
20230601,144200,34852367,1468,1468,1468,1468,0
20230601,144100,34852367,1468,1468,1468,1468,0
20230601,144000,34852367,1468,1468,1468,1468,0
20230601,143900,34852367,1468,1468,1468,1468,0
20230601,143800,34852367,1468,1468,1468,1468,1
20230601,143700,34850899,1468,1468,1468,1468,0
20230601,143600,34850899,1468,1468,1468,1468,0
20230601,143500,34850899,1468,1468,1468,1468,0
20230601,143400,34850899,1468,1468,1468,1468,0
20230601,143300,34850899,1468,1468,1468,1468,37
20230601,143200,34796583,1468,1468,1468,1468,0
20230601,143100,34796583,1468,1468,1468,1468,0
20230601,143000,34796583,1468,1468,1468,1468,87
20230601,142900,34668867,1468,1468,1468,1468,0
20230601,142800,34668867,1468,1468,1468,1468,0
20230601,142700,34668867,1468,1468,1468,1468,0
20230601,142600,34668867,1468,1468,1468,1468,0
20230601,142500,34668867,1468,1468,1468,1468,0
20230601,142400,34668867,1468,1468,1468,1468,0
20230601,142300,34668867,1468,1468,1468,1468,0
20230601,142200,34668867,1468,1468,1468,1468,0
20230601,142100,34668867,1468,1468,1468,1468,0
20230601,142000,34668867,1468,1468,1468,1468,0
20230601,141900,34668867,1468,1468,1468,1468,0
20230601,141800,34668867,1468,1468,1468,1468,0
20230601,141700,34668867,1468,1468,1468,1468,0
20230601,141600,34668867,1468,1468,1468,1468,0
20230601,141500,34668867,1468,1468,1468,1468,0
20230601,141400,34668867,1468,1468,1468,1468,0
20230601,141300,34668867,1468,1468,1468,1468,0
20230601,141200,34668867,1468,1468,1468,1468,0
20230601,141100,34668867,1468,1468,1468,1468,0
20230601,141000,34668867,1468,1466,1468,1466,2174
20230601,140900,31477479,1465,1465,1465,1465,8
20230601,140800,31465759,1465,1465,1465,1465,122
20230601,140700,31287029,1465,1465,1465,1465,2
20230601,140600,31284099,1467,1467,1467,1467,0
20230601,140500,31284099,1467,1467,1467,1467,0
20230601,140400,31284099,1467,1467,1467,1467,0
20230601,140300,31284099,1467,1467,1467,1467,0
20230601,140200,31284099,1467,1467,1467,1467,0
20230601,140100,31284099,1467,1467,1467,1467,0
20230601,140000,31284099,1467,1467,1467,1467,0
20230601,135900,31284099,1467,1467,1467,1467,0
20230601,135800,31284099,1467,1467,1467,1467,0
20230601,135700,31284099,1467,1467,1467,1467,0
20230601,135600,31284099,1467,1467,1467,1467,0
20230601,135500,31284099,1467,1467,1467,1467,0
20230601,135400,31284099,1467,1467,1467,1467,0
20230601,135300,31284099,1467,1467,1467,1467,0
20230601,135200,31284099,1467,1467,1467,1467,0
20230601,135100,31284099,1467,1467,1467,1467,0
20230601,135000,31284099,1467,1467,1467,1467,87
20230601,134900,31156470,1461,1461,1461,1461,0
20230601,134800,31156470,1461,1461,1461,1461,70
20230601,134700,31054200,1461,1461,1461,1461,0
20230601,134600,31054200,1461,1461,1461,1461,100
20230601,134500,30908100,1461,1461,1461,1461,0
20230601,134400,30908100,1461,1461,1461,1461,0
20230601,134300,30908100,1461,1461,1461,1461,0
20230601,134200,30908100,1461,1461,1461,1461,0
20230601,134100,30908100,1461,1461,1461,1461,0
20230601,134000,30908100,1461,1461,1461,1461,0
20230601,133900,30908100,1461,1461,1461,1461,0
20230601,133800,30908100,1461,1461,1461,1461,0
20230601,133700,30908100,1461,1461,1461,1461,0
20230601,133600,30908100,1461,1461,1461,1461,37
20230601,133500,30854043,1461,1461,1461,1461,211
20230601,133400,30545772,1461,1461,1461,1461,0
20230601,133300,30545772,1461,1461,1461,1461,0
20230601,133200,30545772,1461,1461,1461,1461,0
20230601,133100,30545772,1461,1461,1461,1461,0
20230601,133000,30545772,1461,1468,1468,1461,816
20230601,132900,29352844,1469,1469,1469,1469,0
20230601,132800,29352844,1469,1469,1469,1469,0
20230601,132700,29352844,1469,1469,1469,1469,0
20230601,132600,29352844,1469,1469,1469,1469,0
20230601,132500,29352844,1469,1469,1469,1469,0
20230601,132400,29352844,1469,1469,1469,1469,0
20230601,132300,29352844,1469,1469,1469,1469,0
20230601,132200,29352844,1469,1469,1469,1469,0
20230601,132100,29352844,1469,1469,1469,1469,0
20230601,132000,29352844,1469,1469,1469,1469,0
20230601,131900,29352844,1469,1469,1469,1469,0
20230601,131800,29352844,1469,1469,1469,1469,0
20230601,131700,29352844,1469,1469,1469,1469,0
20230601,131600,29352844,1469,1469,1469,1469,0
20230601,131500,29352844,1469,1469,1469,1469,0
20230601,131400,29352844,1469,1469,1469,1469,0
20230601,131300,29352844,1469,1469,1469,1469,1
20230601,131200,29351375,1469,1469,1469,1469,0
20230601,131100,29351375,1469,1469,1469,1469,7
20230601,131000,29341092,1469,1469,1469,1469,123
20230601,130900,29160405,1469,1469,1469,1469,0
20230601,130800,29160405,1469,1469,1469,1469,3
20230601,130700,29155998,1469,1469,1469,1469,0
20230601,130600,29155998,1469,1469,1469,1469,3
20230601,130500,29151591,1469,1469,1469,1469,0
20230601,130400,29151591,1469,1469,1469,1469,0
20230601,130300,29151591,1469,1469,1469,1469,0
20230601,130200,29151591,1469,1469,1469,1469,0
20230601,130100,29151591,1469,1469,1469,1469,6
20230601,130000,29142777,1468,1468,1468,1468,20
20230601,125900,29113417,1467,1467,1467,1467,0
20230601,125800,29113417,1467,1467,1467,1467,0
20230601,125700,29113417,1467,1467,1467,1467,978
20230601,125600,27678691,1469,1469,1469,1469,0
20230601,125500,27678691,1469,1469,1469,1469,0
20230601,125400,27678691,1469,1469,1469,1469,5
20230601,125300,27671346,1469,1469,1469,1469,0
20230601,125200,27671346,1469,1469,1469,1469,0
20230601,125100,27671346,1469,1469,1469,1469,10
20230601,125000,27656656,1469,1469,1469,1469,12
20230601,124900,27639028,1469,1469,1469,1469,0
20230601,124800,27639028,1469,1469,1469,1469,0
20230601,124700,27639028,1469,1469,1469,1469,0
20230601,124600,27639028,1469,1469,1469,1469,12
20230601,124500,27621400,1468,1468,1468,1468,0
20230601,124400,27621400,1468,1468,1468,1468,3
20230601,124300,27616996,1466,1466,1466,1466,0
20230601,124200,27616996,1466,1466,1466,1466,0
20230601,124100,27616996,1466,1466,1466,1466,0
20230601,124000,27616996,1466,1466,1466,1466,0
20230601,123900,27616996,1466,1466,1466,1466,0
20230601,123800,27616996,1466,1466,1466,1465,312
20230601,123700,27159612,1466,1466,1466,1466,0
20230601,123600,27159612,1466,1466,1466,1466,0
20230601,123500,27159612,1466,1466,1466,1466,0
20230601,123400,27159612,1466,1466,1466,1466,3
20230601,123300,27155214,1468,1468,1468,1468,0
20230601,123200,27155214,1468,1468,1468,1468,3
20230601,123100,27150810,1469,1468,1469,1467,5
20230601,123000,27143472,1467,1468,1468,1467,97
20230601,122900,27001085,1468,1468,1468,1468,13
20230601,122800,26982001,1468,1468,1468,1468,0
20230601,122700,26982001,1468,1468,1468,1468,0
20230601,122600,26982001,1468,1468,1468,1468,3
20230601,122500,26977597,1469,1461,1469,1461,195
20230601,122400,26692694,1461,1462,1462,1461,136
20230601,122300,26493866,1467,1467,1467,1467,0
20230601,122200,26493866,1467,1467,1467,1467,0
20230601,122100,26493866,1467,1467,1467,1467,1
20230601,122000,26492399,1466,1466,1466,1466,992
20230601,121900,25038127,1468,1468,1468,1468,1948
20230601,121800,22178463,1468,1468,1468,1468,0
20230601,121700,22178463,1468,1468,1468,1468,0
20230601,121600,22178463,1468,1468,1468,1468,3
20230601,121500,22174059,1468,1468,1468,1468,0
20230601,121400,22174059,1468,1468,1468,1468,100
20230601,121300,22027259,1468,1468,1468,1468,0
20230601,121200,22027259,1468,1468,1468,1468,0
20230601,121100,22027259,1468,1468,1468,1468,0
20230601,121000,22027259,1468,1468,1468,1468,0
20230601,120900,22027259,1468,1468,1468,1468,0
20230601,120800,22027259,1468,1468,1468,1468,0
20230601,120700,22027259,1468,1468,1468,1468,0
20230601,120600,22027259,1468,1468,1468,1468,0
20230601,120500,22027259,1468,1468,1468,1468,62
20230601,120400,21936243,1468,1468,1468,1468,0
20230601,120300,21936243,1468,1468,1468,1468,0
20230601,120200,21936243,1468,1468,1468,1468,0
20230601,120100,21936243,1468,1469,1469,1468,302
20230601,120000,21492607,1468,1468,1469,1468,327
20230601,115900,21012256,1468,1468,1468,1468,358
20230601,115800,20486712,1467,1467,1467,1467,216
20230601,115700,20169840,1466,1466,1466,1466,0
20230601,115600,20169840,1466,1466,1466,1466,0
20230601,115500,20169840,1466,1466,1466,1466,0
20230601,115400,20169840,1466,1466,1466,1466,0
20230601,115300,20169840,1466,1466,1466,1466,0
20230601,115200,20169840,1466,1466,1466,1466,4
20230601,115100,20163976,1466,1466,1466,1466,6
20230601,115000,20155180,1467,1466,1467,1466,119
20230601,114900,19980638,1467,1467,1467,1467,50
20230601,114800,19907288,1467,1467,1467,1467,816
20230601,114700,18710216,1467,1467,1467,1467,0
20230601,114600,18710216,1467,1467,1467,1467,2
20230601,114500,18707282,1467,1467,1467,1467,25
20230601,114400,18670607,1466,1466,1466,1466,1
20230601,114300,18669141,1467,1466,1467,1466,5
20230601,114200,18661807,1466,1466,1466,1465,1069
20230601,114100,17094684,1464,1464,1464,1464,856
20230601,114000,15841500,1464,1464,1464,1464,4
20230601,113900,15835644,1463,1463,1463,1463,98
20230601,113800,15692270,1463,1463,1463,1463,0
20230601,113700,15692270,1463,1463,1463,1463,0
20230601,113600,15692270,1463,1463,1463,1463,0
20230601,113500,15692270,1463,1463,1463,1463,2
20230601,113400,15689344,1460,1460,1460,1460,172
20230601,113300,15438224,1459,1459,1459,1459,205
20230601,113200,15139129,1458,1458,1458,1458,5
20230601,113100,15131839,1458,1458,1458,1458,0
20230601,113000,15131839,1458,1458,1458,1458,0
20230601,112900,15131839,1458,1458,1458,1458,0
20230601,112800,15131839,1458,1458,1458,1458,0
20230601,112700,15131839,1458,1458,1458,1458,0
20230601,112600,15131839,1458,1458,1458,1458,0
20230601,112500,15131839,1458,1458,1458,1458,18
20230601,112400,15105595,1458,1458,1458,1458,0
20230601,112300,15105595,1458,1458,1458,1458,0
20230601,112200,15105595,1458,1458,1458,1458,0
20230601,112100,15105595,1458,1458,1458,1458,0
20230601,112000,15105595,1458,1458,1458,1458,0
20230601,111900,15105595,1458,1458,1458,1458,0
20230601,111800,15105595,1458,1458,1458,1458,0
20230601,111700,15105595,1458,1458,1458,1458,0
20230601,111600,15105595,1458,1458,1458,1458,0
20230601,111500,15105595,1458,1458,1458,1458,0
20230601,111400,15105595,1458,1458,1458,1458,7
20230601,111300,15095389,1458,1458,1458,1458,0
20230601,111200,15095389,1458,1458,1458,1458,0
20230601,111100,15095389,1458,1458,1458,1458,1
20230601,111000,15093931,1460,1460,1460,1460,0
20230601,110900,15093931,1460,1460,1460,1460,0
20230601,110800,15093931,1460,1460,1460,1460,0
20230601,110700,15093931,1460,1460,1460,1460,0
20230601,110600,15093931,1460,1460,1460,1460,0
20230601,110500,15093931,1460,1460,1460,1460,0
20230601,110400,15093931,1460,1460,1460,1460,0
20230601,110300,15093931,1460,1459,1460,1459,20
20230601,110200,15064733,1460,1460,1460,1460,0
20230601,110100,15064733,1460,1459,1460,1459,63
20230601,110000,14972776,1451,1451,1451,1451,0
20230601,105900,14972776,1451,1451,1451,1451,0
20230601,105800,14972776,1451,1451,1451,1451,0
20230601,105700,14972776,1451,1451,1451,1451,0
20230601,105600,14972776,1451,1451,1451,1451,0
20230601,105500,14972776,1451,1451,1451,1451,0
20230601,105400,14972776,1451,1451,1451,1451,0
20230601,105300,14972776,1451,1451,1451,1451,0
20230601,105200,14972776,1451,1451,1451,1451,0
20230601,105100,14972776,1451,1451,1451,1451,0
20230601,105000,14972776,1451,1451,1451,1451,0
20230601,104900,14972776,1451,1451,1451,1451,0
20230601,104800,14972776,1451,1451,1451,1451,0
20230601,104700,14972776,1451,1451,1451,1451,0
20230601,104600,14972776,1451,1452,1452,1451,37
20230601,104500,14919067,1454,1454,1454,1454,0
20230601,104400,14919067,1454,1454,1454,1454,0
20230601,104300,14919067,1454,1454,1454,1454,0
20230601,104200,14919067,1454,1454,1454,1454,0
20230601,104100,14919067,1454,1454,1454,1454,14
20230601,104000,14898711,1455,1455,1455,1455,0
20230601,103900,14898711,1455,1455,1455,1455,0
20230601,103800,14898711,1455,1455,1455,1455,0
20230601,103700,14898711,1455,1455,1455,1455,0
20230601,103600,14898711,1455,1455,1455,1455,0
20230601,103500,14898711,1455,1455,1455,1455,0
20230601,103400,14898711,1455,1455,1455,1455,3
20230601,103300,14894346,1459,1459,1459,1459,0
20230601,103200,14894346,1459,1459,1459,1459,0
20230601,103100,14894346,1459,1459,1459,1459,0
20230601,103000,14894346,1459,1459,1459,1459,0
20230601,102900,14894346,1459,1459,1459,1459,1
20230601,102800,14892887,1460,1460,1460,1460,0
20230601,102700,14892887,1460,1460,1460,1460,0
20230601,102600,14892887,1460,1460,1460,1460,0
20230601,102500,14892887,1460,1460,1460,1460,0
20230601,102400,14892887,1460,1460,1460,1460,0
20230601,102300,14892887,1460,1460,1460,1460,0
20230601,102200,14892887,1460,1460,1460,1460,0
20230601,102100,14892887,1460,1460,1460,1460,0
20230601,102000,14892887,1460,1460,1460,1460,0
20230601,101900,14892887,1460,1460,1460,1460,0
20230601,101800,14892887,1460,1460,1460,1460,0
20230601,101700,14892887,1460,1460,1460,1460,0
20230601,101600,14892887,1460,1460,1460,1460,0
20230601,101500,14892887,1460,1460,1460,1460,0
20230601,101400,14892887,1460,1460,1460,1460,0
20230601,101300,14892887,1460,1460,1460,1460,0
20230601,101200,14892887,1460,1460,1460,1460,0
20230601,101100,14892887,1460,1460,1460,1460,0
20230601,101000,14892887,1460,1460,1460,1460,0
20230601,100900,14892887,1460,1460,1460,1460,0
20230601,100800,14892887,1460,1460,1460,1460,0
20230601,100700,14892887,1460,1460,1460,1460,0
20230601,100600,14892887,1460,1460,1460,1460,0
20230601,100500,14892887,1460,1460,1460,1460,0
20230601,100400,14892887,1460,1451,1460,1451,9
20230601,100300,14879783,1460,1457,1460,1457,650
20230601,100200,13932208,1457,1457,1457,1457,0
20230601,100100,13932208,1457,1457,1457,1457,2
20230601,100000,13929294,1457,1457,1457,1457,0
20230601,095900,13929294,1457,1457,1457,1457,0
20230601,095800,13929294,1457,1457,1457,1457,4
20230601,095700,13923466,1457,1457,1457,1457,0
20230601,095600,13923466,1457,1457,1457,1457,0
20230601,095500,13923466,1457,1457,1457,1457,7
20230601,095400,13913267,1457,1457,1457,1457,0
20230601,095300,13913267,1457,1457,1457,1457,0
20230601,095200,13913267,1457,1457,1457,1457,0
20230601,095100,13913267,1457,1457,1457,1457,15
20230601,095000,13891412,1456,1456,1456,1456,0
20230601,094900,13891412,1456,1456,1456,1456,0
20230601,094800,13891412,1456,1456,1456,1456,1
20230601,094700,13889956,1456,1456,1456,1456,0
20230601,094600,13889956,1456,1456,1456,1456,0
20230601,094500,13889956,1456,1456,1456,1456,1
20230601,094400,13888500,1457,1456,1457,1456,39
20230601,094300,13831678,1457,1457,1457,1457,0
20230601,094200,13831678,1457,1457,1457,1457,35
20230601,094100,13780683,1456,1456,1456,1456,0
20230601,094000,13780683,1456,1456,1456,1456,0
20230601,093900,13780683,1456,1456,1456,1456,1
20230601,093800,13779227,1457,1457,1457,1457,0
20230601,093700,13779227,1457,1457,1457,1457,53
20230601,093600,13702006,1456,1456,1456,1456,1
20230601,093500,13700550,1457,1457,1457,1457,0
20230601,093400,13700550,1457,1457,1457,1457,1
20230601,093300,13699093,1441,1441,1441,1441,0
20230601,093200,13699093,1441,1441,1441,1441,27
20230601,093100,13660186,1441,1441,1441,1441,42
20230601,093000,13599664,1441,1441,1441,1441,19
20230601,092900,13572285,1440,1441,1441,1440,1780
20230601,092800,11007306,1441,1441,1441,1441,29
20230601,092700,10965517,1441,1441,1441,1441,17
20230601,092600,10941020,1441,1441,1441,1441,114
20230601,092500,10776746,1441,1441,1442,1441,253
20230601,092400,10412133,1441,1441,1441,1441,125
20230601,092300,10232008,1451,1455,1455,1451,5
20230601,092200,10224743,1456,1456,1456,1456,2
20230601,092100,10221831,1457,1457,1457,1457,0
20230601,092000,10221831,1457,1450,1457,1450,4
20230601,091900,10216024,1450,1444,1450,1444,2
20230601,091800,10213130,1440,1441,1441,1440,176
20230601,091700,9959667,1440,1442,1442,1440,247
20230601,091600,9603843,1442,1443,1443,1442,439
20230601,091500,8970728,1443,1444,1444,1443,77
20230601,091400,8859615,1441,1453,1453,1440,2041
20230601,091300,5905065,1464,1464,1464,1464,0
20230601,091200,5905065,1464,1464,1464,1464,0
20230601,091100,5905065,1464,1464,1464,1464,0
20230601,091000,5905065,1464,1464,1464,1464,0
20230601,090900,5905065,1464,1464,1464,1464,0
20230601,090800,5905065,1464,1464,1464,1464,0
20230601,090700,5905065,1464,1464,1464,1464,0
20230601,090600,5905065,1464,1464,1464,1464,64
20230601,090500,5811369,1451,1452,1452,1451,369
20230601,090400,5275816,1447,1447,1447,1447,0
20230601,090300,5275816,1447,1447,1447,1447,0
20230601,090200,5275816,1447,1448,1448,1447,76
20230601,090100,5165818,1449,1460,1460,1449,1331
20230601,090000,3234459,1460,1469,1469,1460,2040